东友科技

5438
🏛️ 中国台湾 →
29.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 28.40 28.60 27.30 27.60 1.2M
2024-12-30 29.15 29.40 28.20 28.30 0.0M
2024-12-27 29.40 29.80 29.10 29.20 1.3M
2024-12-26 29.95 30.40 29.20 30.10 0.0M
2024-12-25 28.90 30.30 28.45 29.70 0.0M
2024-12-24 27.90 30.00 27.40 29.15 0.0M
2024-12-23 28.05 28.20 27.25 27.30 0.0M
2024-12-20 28.05 28.20 27.10 27.30 0.0M
2024-12-19 28.20 28.40 27.80 28.00 0.0M
2024-12-18 29.35 30.15 28.70 28.70 3.8M
2024-12-17 29.00 29.35 28.10 29.35 0.0M
2024-12-16 27.50 29.90 27.20 29.40 0.0M
2024-12-13 28.10 28.15 27.15 27.20 0.0M
2024-12-12 29.85 29.85 28.00 28.00 0.0M
2024-12-11 29.10 29.20 28.15 29.20 0.0M
2024-12-10 29.30 30.50 28.75 28.75 0.0M
2024-12-09 30.10 30.15 28.40 29.00 0.0M
2024-12-06 29.45 32.30 29.20 30.10 0.0M
2024-12-05 31.05 31.10 29.30 29.40 0.0M
2024-12-04 31.50 31.50 30.45 30.80 0.0M
2024-12-03 31.50 32.80 30.75 31.00 0.0M
2024-12-02 32.60 33.00 31.25 31.30 0.0M
2024-11-29 32.60 33.00 31.80 32.10 0.0M
2024-11-28 32.50 33.80 31.55 33.00 0.0M
2024-11-27 34.80 34.80 32.50 32.65 0.0M
2024-11-26 36.25 36.50 33.40 33.80 0.0M
2024-11-25 37.30 38.00 36.30 36.35 0.0M
2024-11-22 37.30 38.95 36.65 37.20 0.0M
2024-11-21 37.15 40.40 36.50 37.00 0.0M
2024-11-20 41.15 41.15 35.50 36.90 0.0M
2024-11-19 35.65 38.65 34.80 38.65 0.0M
2024-11-18 35.60 36.30 34.20 35.15 0.0M
2024-11-15 38.30 38.55 35.20 35.65 0.0M
2024-11-14 38.65 39.40 37.20 37.30 0.0M
2024-11-13 40.95 41.90 39.10 39.10 0.0M
2024-11-12 41.00 43.70 40.10 40.80 0.0M
2024-11-11 40.70 43.00 39.00 41.05 0.0M
2024-11-08 41.25 43.20 39.80 39.80 0.0M
2024-11-07 43.60 44.35 41.50 41.65 0.0M
2024-11-06 43.40 44.45 40.75 42.50 0.0M
2024-11-05 36.80 40.45 36.70 40.45 0.0M
2024-11-04 40.40 41.70 36.80 36.80 0.0M
2024-11-01 36.35 41.25 34.05 39.30 0.0M
2024-10-30 46.20 46.20 37.80 37.80 0.0M
2024-10-29 42.00 42.00 42.00 42.00 0.6M
2024-10-28 38.20 38.20 38.20 38.20 0.0M
2024-10-25 32.80 34.75 32.05 34.75 0.0M
2024-10-24 28.60 31.60 28.05 31.60 0.0M
2024-10-23 30.00 30.50 28.60 28.75 0.0M
2024-10-22 32.55 33.65 29.70 30.00 0.0M
2024-10-21 28.90 31.10 28.70 31.10 0.0M
2024-10-18 30.20 30.85 27.85 28.30 0.0M
2024-10-17 27.70 29.50 27.40 29.50 0.0M
2024-10-16 26.20 27.10 25.60 26.85 0.0M
2024-10-15 25.60 27.90 25.30 26.10 0.0M
2024-10-14 23.65 25.40 23.00 25.40 0.0M
2024-10-11 26.50 27.50 23.80 23.90 0.0M
2024-10-09 23.80 26.40 23.75 26.40 0.0M
2024-10-08 21.65 24.00 21.15 24.00 0.0M
2024-10-07 22.35 23.10 20.95 21.85 0.0M
2024-10-04 25.00 25.25 23.25 23.25 0.0M
2024-10-01 26.25 26.25 25.00 25.80 0.0M
2024-09-30 25.75 26.30 25.15 26.25 0.5M
2024-09-27 25.70 26.25 25.55 26.25 0.0M
2024-09-26 26.70 26.70 25.30 25.65 0.0M
2024-09-25 26.20 26.20 25.20 26.10 0.0M
2024-09-24 26.70 26.70 25.05 25.40 0.9M
2024-09-23 25.80 26.80 25.30 26.70 0.0M
2024-09-20 27.20 27.20 25.85 25.85 0.0M
2024-09-19 28.75 28.75 26.40 27.05 0.0M
2024-09-18 26.30 27.80 25.50 27.80 0.0M
2024-09-16 24.30 25.30 23.65 25.30 0.0M
2024-09-13 21.50 23.00 21.30 23.00 0.0M
2024-09-12 19.50 20.95 19.05 20.95 0.0M
2024-09-11 18.30 19.05 18.30 19.05 0.0M
2024-09-10 17.35 17.40 17.10 17.35 0.0M
2024-09-09 17.25 17.30 16.65 17.10 0.0M
2024-09-06 16.70 17.45 16.70 17.40 0.0M
2024-09-05 17.00 17.00 16.55 16.55 0.0M
2024-09-04 16.70 16.70 16.70 16.70 0.0M
2024-09-03 17.10 17.10 16.95 16.95 0.0M
2024-09-02 17.30 17.30 17.05 17.05 0.0M
2024-08-30 17.10 17.25 17.10 17.15 0.0M
2024-08-29 16.80 17.40 16.65 17.00 0.0M
2024-08-28 16.80 16.95 16.60 16.85 0.0M
2024-08-27 16.50 16.60 16.50 16.55 0.0M
2024-08-26 16.60 17.00 16.50 16.50 0.0M
2024-08-23 16.30 16.45 16.25 16.45 0.0M
2024-08-22 16.30 16.40 16.25 16.40 0.0M
2024-08-21 16.35 16.40 16.25 16.30 0.0M
2024-08-20 16.35 16.40 16.35 16.35 0.0M
2024-08-19 16.40 16.55 16.30 16.35 0.0M
2024-08-16 16.45 16.60 16.25 16.60 0.0M
2024-08-15 16.50 16.80 16.45 16.45 0.0M
2024-08-14 16.45 16.45 16.45 16.45 0.0M
2024-08-13 16.35 16.70 16.35 16.45 0.0M
2024-08-12 16.35 16.45 16.35 16.35 0.0M
2024-08-09 16.45 16.45 16.10 16.30 0.0M
2024-08-08 16.40 16.60 16.40 16.40 0.0M
2024-08-07 16.05 16.65 16.05 16.60 0.0M
2024-08-06 15.60 16.00 15.60 15.90 0.0M
2024-08-05 17.35 17.35 15.90 15.90 0.0M
2024-08-02 17.80 17.80 17.65 17.65 0.0M
2024-08-01 18.10 18.10 18.00 18.00 0.0M
2024-07-31 17.85 17.85 17.40 17.60 0.0M
2024-07-30 17.50 17.80 17.50 17.80 0.0M
2024-07-29 18.05 18.20 17.50 17.50 0.0M
2024-07-26 17.80 18.25 17.75 18.00 0.0M
2024-07-23 18.30 18.30 18.00 18.00 0.0M
2024-07-22 17.75 17.85 17.25 17.85 0.0M
2024-07-19 18.05 18.05 17.70 17.75 0.0M
2024-07-18 18.15 18.30 18.10 18.10 0.0M
2024-07-17 18.35 18.40 18.30 18.30 0.0M
2024-07-16 18.50 18.65 18.30 18.30 0.0M
2024-07-15 18.35 18.50 18.35 18.35 0.0M
2024-07-12 18.45 18.45 18.25 18.30 0.0M
2024-07-11 18.25 18.35 18.15 18.25 0.0M
2024-07-10 18.10 18.30 18.00 18.25 0.0M
2024-07-09 18.20 18.20 18.00 18.05 0.0M
2024-07-08 18.15 18.30 18.15 18.20 0.0M
2024-07-05 18.05 18.25 18.00 18.15 0.0M
2024-07-04 18.00 18.05 18.00 18.00 0.0M
2024-07-03 18.10 18.15 18.00 18.05 0.0M
2024-07-02 17.70 17.95 17.60 17.95 0.0M
2024-07-01 17.90 17.90 17.80 17.80 0.0M
2024-06-28 17.85 17.95 17.80 17.80 0.0M
2024-06-27 17.80 18.35 17.60 17.85 0.0M
2024-06-26 18.15 18.15 18.00 18.10 0.0M
2024-06-25 18.30 18.30 18.15 18.15 0.0M
2024-06-24 18.20 18.30 18.05 18.30 0.0M
2024-06-21 18.25 18.30 18.05 18.20 0.0M
2024-06-20 17.95 18.90 17.95 18.30 0.0M
2024-06-19 17.90 18.00 17.75 17.75 0.0M
2024-06-18 17.65 17.90 17.65 17.75 0.0M
2024-06-17 17.70 17.70 17.60 17.60 0.0M
2024-06-14 17.45 17.70 17.45 17.70 0.0M
2024-06-13 17.50 17.60 17.40 17.40 0.0M
2024-06-12 17.65 17.65 17.20 17.40 0.0M
2024-06-11 18.25 18.25 17.75 17.80 0.0M
2024-06-07 18.00 18.10 18.00 18.10 0.0M
2024-06-06 18.20 18.20 18.00 18.00 0.0M
2024-06-05 18.00 18.30 18.00 18.10 0.0M
2024-06-04 18.00 18.05 17.90 17.90 0.0M
2024-06-03 18.20 18.20 18.00 18.05 0.0M
2024-05-31 18.30 18.35 18.20 18.20 0.0M
2024-05-30 18.30 18.35 18.25 18.25 0.0M
2024-05-29 18.35 18.35 18.25 18.25 0.0M
2024-05-28 18.25 18.40 18.25 18.30 0.0M
2024-05-27 18.00 18.05 17.95 18.00 0.0M
2024-05-24 17.85 18.00 17.80 17.95 0.0M
2024-05-23 18.20 18.20 18.00 18.05 0.0M
2024-05-22 18.45 18.50 18.40 18.40 0.0M
2024-05-21 18.50 18.55 18.40 18.45 0.0M
2024-05-20 18.55 18.55 18.30 18.50 0.0M
2024-05-17 18.55 18.55 18.40 18.55 0.0M
2024-05-16 18.40 18.70 18.40 18.55 0.0M
2024-05-15 18.50 18.50 18.35 18.40 0.0M
2024-05-14 18.45 18.55 18.45 18.45 0.0M
2024-05-13 18.40 18.90 18.40 18.50 0.0M
2024-05-10 18.20 18.35 18.10 18.35 0.0M
2024-05-09 18.50 18.50 18.40 18.40 0.0M
2024-05-08 18.60 18.60 18.40 18.40 0.0M
2024-05-07 18.65 18.70 18.60 18.60 0.0M
2024-05-06 18.60 18.65 18.60 18.65 0.0M
2024-05-03 18.65 18.65 18.60 18.60 0.0M
2024-05-02 18.80 18.80 18.60 18.60 0.0M
2024-04-30 18.85 18.85 18.75 18.80 0.0M
2024-04-29 18.70 18.85 18.70 18.85 0.0M
2024-04-26 18.60 18.70 18.60 18.65 0.0M
2024-04-25 18.55 18.70 18.55 18.60 0.0M
2024-04-24 19.05 19.05 18.70 18.70 0.0M
2024-04-23 18.80 19.20 18.75 19.15 0.0M
2024-04-22 18.80 19.00 18.70 18.75 0.0M
2024-04-19 19.05 19.30 18.50 18.50 0.0M
2024-04-18 18.85 19.50 18.80 19.05 0.0M
2024-04-17 18.75 19.00 18.75 18.80 0.0M
2024-04-16 18.75 18.75 18.60 18.60 0.0M
2024-04-15 18.75 18.80 18.60 18.80 0.0M
2024-04-12 18.60 19.20 18.60 18.80 0.0M
2024-04-11 18.65 18.70 18.55 18.55 0.0M
2024-04-10 18.50 18.75 18.45 18.75 0.0M
2024-04-09 18.30 18.55 18.30 18.45 0.0M
2024-04-08 18.20 18.35 18.20 18.30 0.0M
2024-04-03 18.50 18.55 18.35 18.35 0.0M
2024-04-02 18.40 18.50 18.35 18.40 0.0M
2024-04-01 18.30 18.45 18.10 18.40 0.0M
2024-03-29 18.70 18.70 18.20 18.30 0.0M
2024-03-28 18.65 18.90 18.65 18.70 0.0M
2024-03-27 18.65 18.90 18.65 18.65 0.0M
2024-03-26 19.00 19.00 18.65 18.65 0.0M
2024-03-25 19.05 19.05 18.80 18.90 0.0M
2024-03-22 18.80 19.05 18.80 19.00 0.0M
2024-03-21 18.60 18.95 18.50 18.80 0.0M
2024-03-20 18.60 20.10 18.55 18.75 0.0M
2024-03-19 18.25 18.30 18.20 18.30 0.0M
2024-03-18 18.25 18.30 18.20 18.20 0.0M
2024-03-15 18.40 18.45 18.10 18.25 0.0M
2024-03-14 18.30 18.50 18.20 18.35 0.0M
2024-03-13 18.55 18.75 18.25 18.25 0.0M
2024-03-12 18.35 18.55 18.35 18.40 0.0M
2024-03-11 18.10 18.45 18.10 18.35 0.0M
2024-03-08 18.80 18.80 18.15 18.25 0.0M
2024-03-07 19.05 19.10 18.75 18.75 0.0M
2024-03-06 18.65 19.25 18.65 18.90 0.0M
2024-03-05 19.05 19.05 18.65 18.65 0.0M
2024-03-04 19.10 19.20 18.90 19.00 0.0M
2024-03-01 19.30 19.75 19.00 19.05 0.0M
2024-02-29 19.15 19.80 18.85 19.30 0.0M
2024-02-27 19.10 19.45 18.50 18.65 0.0M
2024-02-26 19.60 19.80 18.55 18.90 0.0M
2024-02-23 20.00 21.25 19.20 20.15 0.0M
2024-02-22 19.40 19.60 19.05 19.35 0.0M
2024-02-21 20.60 21.00 19.30 19.30 0.0M
2024-02-20 18.95 20.60 18.95 20.60 0.0M
2024-02-19 17.95 18.85 17.95 18.75 0.0M
2024-02-16 17.75 17.90 17.75 17.85 0.0M
2024-02-15 17.70 17.75 17.60 17.75 0.0M
2024-02-05 17.65 17.65 17.55 17.55 0.0M
2024-02-02 17.65 17.75 17.55 17.60 0.0M
2024-02-01 17.50 17.65 17.50 17.65 0.0M
2024-01-31 17.60 17.80 17.50 17.50 0.0M
2024-01-30 17.90 17.90 17.70 17.75 0.0M
2024-01-29 18.25 18.40 17.90 17.90 0.0M
2024-01-26 18.25 18.35 17.80 17.80 0.0M
2024-01-25 18.25 18.95 18.10 18.20 0.0M
2024-01-24 17.60 18.25 17.55 18.20 0.0M
2024-01-23 17.60 17.60 17.50 17.55 0.0M
2024-01-22 17.60 17.70 17.55 17.55 0.0M
2024-01-19 17.60 17.70 17.55 17.70 0.0M
2024-01-18 17.10 17.85 17.10 17.60 0.0M
2024-01-17 17.25 17.25 17.00 17.00 0.0M
2024-01-16 17.25 17.30 17.25 17.25 0.0M
2024-01-15 17.15 17.60 17.05 17.25 0.0M
2024-01-12 17.20 17.25 17.10 17.15 0.0M
2024-01-11 17.10 17.40 17.10 17.40 0.0M
2024-01-10 17.45 17.55 17.05 17.05 0.0M
2024-01-09 17.15 17.15 17.00 17.00 0.0M
2024-01-08 17.35 17.45 16.95 17.05 0.0M
2024-01-05 17.70 18.85 17.50 17.50 0.0M
2024-01-04 17.10 17.15 17.05 17.15 0.0M
2024-01-03 17.00 17.05 17.00 17.00 0.0M
2024-01-02 17.05 17.10 17.05 17.10 0.0M